The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240517C00135000 | 2024-05-03 3:06PM EDT | 2024-05-17 | 2.45 | 2.25 | 2.40 | -1.05 | -30.00% | 67 | 151 | 31.81% |
| EL240524C00135000 | 2024-05-02 1:10PM EDT | 2024-05-24 | 3.98 | 3.00 | 3.30 | 0.00 | - | 8 | 8 | 33.17% |
| EL240531C00135000 | 2024-05-03 12:18PM EDT | 2024-05-31 | 3.40 | 3.50 | 3.80 | -0.86 | -20.19% | 54 | 30 | 32.15% |
| EL240621C00135000 | 2024-05-03 3:21PM EDT | 2024-06-21 | 5.20 | 5.00 | 5.30 | -1.10 | -17.46% | 136 | 324 | 32.07% |
| EL240719C00135000 | 2024-05-03 11:13AM EDT | 2024-07-19 | 6.10 | 6.80 | 7.00 | -1.90 | -23.75% | 31 | 110 | 32.57% |
| EL240816C00135000 | 2024-05-03 2:10PM EDT | 2024-08-16 | 9.00 | 8.50 | 8.70 | -0.60 | -6.25% | 11 | 70 | 33.86% |
| EL241018C00135000 | 2024-05-03 12:10PM EDT | 2024-10-18 | 11.70 | 12.30 | 12.80 | -1.68 | -12.56% | 3 | 121 | 38.17% |
| EL250117C00135000 | 2024-05-03 3:21PM EDT | 2025-01-17 | 16.87 | 16.40 | 16.90 | -0.33 | -1.92% | 15 | 265 | 39.96% |
| EL260116C00135000 | 2024-05-03 2:24PM EDT | 2026-01-16 | 26.80 | 26.50 | 27.40 | +0.35 | +1.32% | 1 | 37 | 41.18% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240510P00135000 | 2024-05-03 2:12PM EDT | 2024-05-10 | 2.93 | 3.00 | 3.30 | -0.07 | -2.33% | 6 | 43 | 28.54% |
| EL240517P00135000 | 2024-05-03 2:42PM EDT | 2024-05-17 | 4.05 | 4.00 | 4.20 | +0.35 | +9.46% | 38 | 378 | 29.25% |
| EL240524P00135000 | 2024-05-03 2:08PM EDT | 2024-05-24 | 4.38 | 4.60 | 4.90 | +0.08 | +1.86% | 13 | 75 | 29.51% |
| EL240531P00135000 | 2024-05-03 11:42AM EDT | 2024-05-31 | 6.47 | 5.30 | 5.80 | +1.07 | +19.81% | 15 | 11 | 31.75% |
| EL240621P00135000 | 2024-05-03 2:31PM EDT | 2024-06-21 | 6.67 | 6.80 | 7.10 | +0.47 | +7.58% | 36 | 587 | 30.74% |
| EL240719P00135000 | 2024-05-03 3:05PM EDT | 2024-07-19 | 8.00 | 8.00 | 8.30 | +0.40 | +5.26% | 54 | 649 | 29.46% |
| EL240816P00135000 | 2024-05-03 2:54PM EDT | 2024-08-16 | 9.20 | 9.10 | 9.50 | -0.20 | -2.13% | 60 | 957 | 29.44% |
| EL241018P00135000 | 2024-05-03 11:18AM EDT | 2024-10-18 | 13.40 | 12.20 | 12.90 | +1.60 | +13.56% | 5 | 80 | 32.73% |
| EL250117P00135000 | 2024-05-03 12:42PM EDT | 2025-01-17 | 15.40 | 15.40 | 15.80 | -0.50 | -3.14% | 53 | 1,556 | 32.87% |
| EL250620P00135000 | 2024-04-25 10:41AM EDT | 2025-06-20 | 16.00 | 18.70 | 19.20 | 0.00 | - | - | 1 | 32.10% |
| EL260116P00135000 | 2024-05-01 2:25PM EDT | 2026-01-16 | 23.60 | 22.10 | 22.90 | 0.00 | - | 2 | 102 | 31.54% |
© 2024 Yahoo. All rights reserved.